Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.120,89 +1,14 (+0,00%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:440.00
Opciones de comprapara16 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00440000 | 2024-09-13 3:49PM EDT | 2024-09-20 | 122.22 | 121.47 | 122.57 | +2.49 | +2.08% | 405 | 1,732 | 60.94% |
| SPY240930C00440000 | 2024-09-13 3:36PM EDT | 2024-09-30 | 121.99 | 121.46 | 122.58 | +2.91 | +2.44% | 21 | 467 | 59.35% |
| SPY241011C00440000 | 2024-09-05 12:13PM EDT | 2024-10-11 | 109.27 | 121.62 | 122.77 | 0.00 | - | - | 4 | 47.91% |
| SPY241018C00440000 | 2024-09-13 12:10PM EDT | 2024-10-18 | 123.12 | 122.08 | 123.25 | +21.31 | +20.93% | 1 | 48 | 46.67% |
| SPY241031C00440000 | 2024-09-13 1:35PM EDT | 2024-10-31 | 124.30 | 123.01 | 124.19 | +5.71 | +4.81% | 4 | 90 | 44.59% |
| SPY241115C00440000 | 2024-09-13 1:35PM EDT | 2024-11-15 | 125.75 | 124.47 | 125.64 | +19.97 | +18.88% | 4 | 92 | 43.82% |
| SPY241129C00440000 | 2024-09-09 2:39PM EDT | 2024-11-29 | 110.25 | 125.61 | 126.94 | 0.00 | - | 3 | 37 | 42.94% |
| SPY241220C00440000 | 2024-09-13 2:49PM EDT | 2024-12-20 | 127.44 | 127.25 | 128.46 | +2.64 | +2.12% | 17 | 11,207 | 41.08% |
| SPY241231C00440000 | 2024-09-09 2:39PM EDT | 2024-12-31 | 112.09 | 127.11 | 128.88 | 0.00 | - | 38 | 202 | 39.68% |
| SPY250117C00440000 | 2024-09-13 12:38PM EDT | 2025-01-17 | 128.48 | 127.80 | 129.76 | +6.64 | +5.45% | 3 | 2,863 | 38.30% |
| SPY250131C00440000 | 2024-08-30 12:06PM EDT | 2025-01-31 | 128.46 | 128.79 | 131.03 | 0.00 | - | 4 | 252 | 38.16% |
| SPY250228C00440000 | 2024-08-27 11:09AM EDT | 2025-02-28 | 133.60 | 130.82 | 133.27 | 0.00 | - | - | 8 | 37.58% |
| SPY250321C00440000 | 2024-09-12 11:55AM EDT | 2025-03-21 | 126.84 | 132.15 | 134.53 | 0.00 | - | 22 | 1,335 | 36.81% |
| SPY250331C00440000 | 2024-09-13 1:44PM EDT | 2025-03-31 | 133.19 | 132.14 | 134.82 | -3.55 | -2.60% | 3 | 134 | 36.18% |
| SPY250417C00440000 | 2024-09-05 3:48PM EDT | 2025-04-17 | 122.63 | 132.87 | 135.42 | 0.00 | - | 2 | 12 | 35.32% |
| SPY250620C00440000 | 2024-09-09 1:44PM EDT | 2025-06-20 | 136.61 | 136.57 | 139.58 | +13.41 | +10.88% | 1 | 1,158 | 34.49% |
| SPY250630C00440000 | 2024-09-03 2:56PM EDT | 2025-06-30 | 131.63 | 136.46 | 139.62 | 0.00 | - | 4 | 14 | 33.92% |
| SPY250815C00440000 | 2024-09-06 10:08AM EDT | 2025-08-15 | 127.00 | 138.62 | 141.13 | 0.00 | - | 1 | 46 | 32.61% |
| SPY250919C00440000 | 2024-09-10 1:50PM EDT | 2025-09-19 | 129.12 | 140.41 | 144.02 | 0.00 | - | 3 | 183 | 32.98% |
| SPY251219C00440000 | 2024-09-12 9:54AM EDT | 2025-12-19 | 139.11 | 144.21 | 147.95 | 0.00 | - | 4 | 1,548 | 31.85% |
| SPY260116C00440000 | 2024-09-13 11:48AM EDT | 2026-01-16 | 147.20 | 144.69 | 148.48 | +16.81 | +12.89% | 2 | 732 | 31.22% |
| SPY260618C00440000 | 2024-09-13 11:59AM EDT | 2026-06-18 | 154.88 | 151.29 | 156.00 | +6.06 | +4.07% | 1 | 326 | 30.81% |
| SPY261218C00440000 | 2024-09-10 1:35PM EDT | 2026-12-18 | 147.60 | 158.19 | 162.50 | 0.00 | - | 1 | 64 | 29.80% |
Opciones de ventapara16 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00440000 | 2024-09-11 3:13PM EDT | 2024-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 244 | 226 | 100.00% |
| SPY240917P00440000 | 2024-09-11 12:05PM EDT | 2024-09-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 81.25% |
| SPY240918P00440000 | 2024-09-13 1:51PM EDT | 2024-09-18 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 25 | 62 | 71.88% |
| SPY240920P00440000 | 2024-09-13 4:10PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 76 | 35,979 | 68.56% |
| SPY240927P00440000 | 2024-09-13 3:53PM EDT | 2024-09-27 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 5 | 4,285 | 51.76% |
| SPY240930P00440000 | 2024-09-13 2:16PM EDT | 2024-09-30 | 0.10 | 0.10 | 0.11 | 0.00 | - | 10 | 5,391 | 47.46% |
| SPY241004P00440000 | 2024-09-13 4:00PM EDT | 2024-10-04 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 10 | 6,599 | 44.39% |
| SPY241011P00440000 | 2024-09-13 3:35PM EDT | 2024-10-11 | 0.23 | 0.22 | 0.24 | -0.02 | -8.00% | 11 | 363 | 40.23% |
| SPY241018P00440000 | 2024-09-13 4:12PM EDT | 2024-10-18 | 0.29 | 0.30 | 0.31 | -0.05 | -14.71% | 170 | 3,501 | 37.16% |
| SPY241025P00440000 | 2024-09-13 11:12AM EDT | 2024-10-25 | 0.34 | 0.36 | 0.38 | -0.07 | -17.07% | 1 | 178 | 34.86% |
| SPY241031P00440000 | 2024-09-13 12:40PM EDT | 2024-10-31 | 0.44 | 0.45 | 0.46 | -0.05 | -10.20% | 137 | 10,245 | 33.50% |
| SPY241115P00440000 | 2024-09-13 3:36PM EDT | 2024-11-15 | 0.78 | 0.78 | 0.80 | -0.02 | -2.50% | 582 | 65,537 | 31.92% |
| SPY241129P00440000 | 2024-09-13 2:53PM EDT | 2024-11-29 | 1.05 | 1.05 | 1.08 | -0.03 | -2.78% | 3 | 294 | 30.43% |
| SPY241220P00440000 | 2024-09-13 2:38PM EDT | 2024-12-20 | 1.61 | 1.63 | 1.65 | -0.06 | -3.59% | 31 | 19,423 | 29.27% |
| SPY241231P00440000 | 2024-09-12 2:38PM EDT | 2024-12-31 | 1.70 | 1.80 | 1.84 | -0.13 | -7.10% | 4 | 1,394 | 28.38% |
| SPY250117P00440000 | 2024-09-13 1:03PM EDT | 2025-01-17 | 2.16 | 2.26 | 2.29 | -0.14 | -6.09% | 2 | 18,859 | 27.66% |
| SPY250131P00440000 | 2024-09-13 12:23PM EDT | 2025-01-31 | 2.50 | 2.56 | 2.61 | -0.08 | -3.10% | 2 | 344 | 27.03% |
| SPY250228P00440000 | 2024-09-12 9:43AM EDT | 2025-02-28 | 3.16 | 3.19 | 3.25 | -0.30 | -8.67% | 1 | 16 | 25.99% |
| SPY250321P00440000 | 2024-09-13 3:29PM EDT | 2025-03-21 | 3.68 | 3.70 | 3.73 | -0.10 | -2.65% | 128 | 2,266 | 25.36% |
| SPY250331P00440000 | 2024-09-12 3:46PM EDT | 2025-03-31 | 3.86 | 3.89 | 3.94 | -0.09 | -2.28% | 1 | 1,025 | 25.06% |
| SPY250417P00440000 | 2024-09-13 12:32PM EDT | 2025-04-17 | 4.24 | 4.28 | 4.36 | -1.36 | -24.29% | 6 | 170 | 24.70% |
| SPY250620P00440000 | 2024-09-13 3:16PM EDT | 2025-06-20 | 5.56 | 5.55 | 5.60 | -0.12 | -2.11% | 188 | 5,661 | 23.25% |
| SPY250630P00440000 | 2024-09-13 10:09AM EDT | 2025-06-30 | 5.75 | 5.72 | 5.83 | -0.35 | -5.74% | 2 | 344 | 23.11% |
| SPY250815P00440000 | 2024-09-12 12:49PM EDT | 2025-08-15 | 7.13 | 6.79 | 6.91 | 0.00 | - | 2 | 138 | 22.59% |
| SPY250919P00440000 | 2024-09-13 3:27PM EDT | 2025-09-19 | 7.61 | 7.59 | 7.70 | -0.22 | -2.81% | 8 | 449 | 22.23% |
| SPY251219P00440000 | 2024-09-13 3:53PM EDT | 2025-12-19 | 9.50 | 9.46 | 9.67 | -0.36 | -3.65% | 93 | 2,771 | 21.47% |
| SPY260116P00440000 | 2024-09-06 3:31PM EDT | 2026-01-16 | 12.73 | 9.90 | 10.30 | 0.00 | - | 91 | 2,314 | 21.30% |
| SPY260618P00440000 | 2024-09-12 9:34AM EDT | 2026-06-18 | 13.77 | 12.40 | 13.87 | 0.00 | - | 13 | 816 | 20.72% |
| SPY261218P00440000 | 2024-09-11 4:14PM EDT | 2026-12-18 | 16.93 | 15.37 | 17.07 | 0.00 | - | 4 | 285 | 19.85% |
© 2024 Yahoo. Todos los derechos reservados.